Yahoo

Correo

U.S. markets closed

F S&P 500
5,164.00
+9.25(+0.18%)
F Dow Jones
38,900.00
+68.00(+0.18%)
F Nasdaq
18,030.50
+29.75(+0.17%)
E-mini Russell 2000 Index Futur
2,053.00
+7.20(+0.35%)
Petróleo
78.45
+0.34(+0.44%)
Oro
2,311.00
+2.40(+0.10%)

Artificial Intelligence Technology Solutions Inc. (AITX)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0055

-0.0023

(-29.51%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.0082	0.0091	0.0050	0.0055	0.0055	498,138,307
02 may 2024	0.0051	0.0078	0.0050	0.0078	0.0078	364,896,587
01 may 2024	0.0044	0.0052	0.0044	0.0050	0.0050	159,392,624
30 abr 2024	0.0043	0.0049	0.0040	0.0045	0.0045	114,588,567
29 abr 2024	0.0038	0.0043	0.0037	0.0043	0.0043	90,809,994
26 abr 2024	0.0040	0.0040	0.0033	0.0037	0.0037	78,852,455
25 abr 2024	0.0035	0.0036	0.0033	0.0033	0.0033	48,079,502
24 abr 2024	0.0036	0.0038	0.0033	0.0033	0.0033	44,385,826
23 abr 2024	0.0035	0.0037	0.0034	0.0037	0.0037	48,710,096
22 abr 2024	0.0035	0.0037	0.0033	0.0035	0.0035	65,799,322
19 abr 2024	0.0040	0.0040	0.0031	0.0033	0.0033	117,210,220
18 abr 2024	0.0047	0.0052	0.0034	0.0038	0.0038	304,774,034
17 abr 2024	0.0027	0.0044	0.0026	0.0041	0.0041	227,739,328
16 abr 2024	0.0027	0.0028	0.0026	0.0026	0.0026	63,176,957
15 abr 2024	0.0027	0.0028	0.0026	0.0026	0.0026	32,380,845
12 abr 2024	0.0027	0.0027	0.0026	0.0026	0.0026	44,031,701
11 abr 2024	0.0026	0.0027	0.0026	0.0026	0.0026	46,141,926
10 abr 2024	0.0027	0.0027	0.0025	0.0025	0.0025	44,763,148
09 abr 2024	0.0027	0.0027	0.0025	0.0026	0.0026	35,146,602
08 abr 2024	0.0026	0.0028	0.0025	0.0027	0.0027	42,925,644
05 abr 2024	0.0026	0.0026	0.0025	0.0026	0.0026	38,192,669
04 abr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	55,845,141
03 abr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	51,879,170
02 abr 2024	0.0025	0.0026	0.0025	0.0026	0.0026	51,450,494
01 abr 2024	0.0026	0.0027	0.0025	0.0025	0.0025	41,355,685
28 mar 2024	0.0026	0.0026	0.0025	0.0026	0.0026	49,463,288
27 mar 2024	0.0026	0.0026	0.0024	0.0024	0.0024	38,360,669
26 mar 2024	0.0025	0.0026	0.0024	0.0024	0.0024	45,268,987
25 mar 2024	0.0026	0.0026	0.0024	0.0024	0.0024	53,157,755
22 mar 2024	0.0024	0.0025	0.0023	0.0025	0.0025	69,853,088
21 mar 2024	0.0022	0.0025	0.0021	0.0023	0.0023	81,006,649
20 mar 2024	0.0023	0.0023	0.0021	0.0021	0.0021	85,645,126
19 mar 2024	0.0023	0.0023	0.0021	0.0021	0.0021	98,252,994
18 mar 2024	0.0024	0.0025	0.0022	0.0023	0.0023	121,187,527
15 mar 2024	0.0026	0.0026	0.0023	0.0023	0.0023	103,430,588
14 mar 2024	0.0025	0.0026	0.0024	0.0025	0.0025	46,191,771
13 mar 2024	0.0026	0.0026	0.0024	0.0025	0.0025	64,063,953
12 mar 2024	0.0028	0.0028	0.0025	0.0026	0.0026	83,385,378
11 mar 2024	0.0029	0.0029	0.0026	0.0027	0.0027	76,865,262
08 mar 2024	0.0028	0.0029	0.0027	0.0029	0.0029	33,587,768
07 mar 2024	0.0027	0.0028	0.0026	0.0028	0.0028	38,917,058
06 mar 2024	0.0027	0.0027	0.0026	0.0026	0.0026	34,690,814
05 mar 2024	0.0028	0.0028	0.0026	0.0027	0.0027	97,364,325
04 mar 2024	0.0028	0.0028	0.0026	0.0026	0.0026	99,950,089
01 mar 2024	0.0030	0.0030	0.0026	0.0026	0.0026	98,794,624
29 feb 2024	0.0028	0.0029	0.0026	0.0029	0.0029	54,093,762
28 feb 2024	0.0027	0.0028	0.0026	0.0026	0.0026	25,465,622
27 feb 2024	0.0026	0.0028	0.0025	0.0027	0.0027	60,381,103
26 feb 2024	0.0026	0.0026	0.0024	0.0026	0.0026	100,185,426
23 feb 2024	0.0027	0.0027	0.0025	0.0026	0.0026	90,362,662
22 feb 2024	0.0027	0.0028	0.0025	0.0026	0.0026	117,208,621
21 feb 2024	0.0027	0.0029	0.0025	0.0027	0.0027	91,718,084
20 feb 2024	0.0029	0.0029	0.0026	0.0026	0.0026	92,343,433
16 feb 2024	0.0026	0.0028	0.0026	0.0028	0.0028	42,441,787
15 feb 2024	0.0026	0.0027	0.0025	0.0026	0.0026	90,107,856
14 feb 2024	0.0028	0.0028	0.0026	0.0027	0.0027	94,357,312
13 feb 2024	0.0028	0.0029	0.0026	0.0027	0.0027	86,701,774
12 feb 2024	0.0028	0.0030	0.0027	0.0027	0.0027	117,917,773
09 feb 2024	0.0026	0.0028	0.0026	0.0027	0.0027	39,028,554
08 feb 2024	0.0029	0.0029	0.0026	0.0027	0.0027	104,745,208
07 feb 2024	0.0028	0.0030	0.0027	0.0027	0.0027	88,922,483
06 feb 2024	0.0029	0.0030	0.0027	0.0028	0.0028	90,295,496
05 feb 2024	0.0028	0.0030	0.0027	0.0028	0.0028	71,992,409
02 feb 2024	0.0030	0.0031	0.0027	0.0028	0.0028	78,119,175
01 feb 2024	0.0030	0.0032	0.0028	0.0028	0.0028	79,439,129
31 ene 2024	0.0033	0.0034	0.0030	0.0030	0.0030	35,935,819
30 ene 2024	0.0030	0.0035	0.0030	0.0033	0.0033	65,254,213
29 ene 2024	0.0027	0.0030	0.0027	0.0030	0.0030	46,072,089
26 ene 2024	0.0028	0.0029	0.0025	0.0027	0.0027	99,449,937
25 ene 2024	0.0028	0.0030	0.0027	0.0027	0.0027	94,298,995
24 ene 2024	0.0030	0.0032	0.0027	0.0028	0.0028	94,125,200
23 ene 2024	0.0033	0.0033	0.0029	0.0030	0.0030	90,221,350
22 ene 2024	0.0033	0.0034	0.0029	0.0030	0.0030	100,204,292
19 ene 2024	0.0030	0.0033	0.0028	0.0032	0.0032	43,263,657
18 ene 2024	0.0034	0.0034	0.0029	0.0029	0.0029	85,259,447
17 ene 2024	0.0033	0.0036	0.0029	0.0030	0.0030	104,965,978
16 ene 2024	0.0034	0.0036	0.0031	0.0033	0.0033	105,492,236
12 ene 2024	0.0036	0.0038	0.0034	0.0035	0.0035	87,637,191
11 ene 2024	0.0036	0.0037	0.0034	0.0036	0.0036	53,507,333
10 ene 2024	0.0037	0.0038	0.0034	0.0037	0.0037	88,561,601
09 ene 2024	0.0035	0.0041	0.0035	0.0035	0.0035	98,299,049
08 ene 2024	0.0035	0.0038	0.0034	0.0034	0.0034	65,330,759
05 ene 2024	0.0037	0.0039	0.0034	0.0034	0.0034	84,668,170
04 ene 2024	0.0040	0.0041	0.0037	0.0037	0.0037	58,959,291
03 ene 2024	0.0042	0.0042	0.0037	0.0037	0.0037	102,063,485
02 ene 2024	0.0050	0.0051	0.0038	0.0041	0.0041	158,945,056
29 dic 2023	0.0045	0.0051	0.0045	0.0048	0.0048	106,664,009
28 dic 2023	0.0039	0.0045	0.0038	0.0044	0.0044	92,857,353
27 dic 2023	0.0031	0.0039	0.0030	0.0038	0.0038	75,853,290
26 dic 2023	0.0031	0.0033	0.0029	0.0030	0.0030	37,375,048
22 dic 2023	0.0031	0.0034	0.0029	0.0030	0.0030	72,748,907
21 dic 2023	0.0027	0.0031	0.0026	0.0030	0.0030	97,218,954
20 dic 2023	0.0029	0.0030	0.0025	0.0025	0.0025	108,679,855
19 dic 2023	0.0031	0.0032	0.0027	0.0029	0.0029	83,486,226
18 dic 2023	0.0033	0.0034	0.0029	0.0030	0.0030	100,772,049
15 dic 2023	0.0036	0.0037	0.0031	0.0033	0.0033	80,714,391
14 dic 2023	0.0036	0.0039	0.0033	0.0034	0.0034	108,076,056
13 dic 2023	0.0034	0.0037	0.0033	0.0036	0.0036	42,915,894
12 dic 2023	0.0038	0.0039	0.0033	0.0034	0.0034	62,504,400
11 dic 2023	0.0039	0.0040	0.0035	0.0037	0.0037	49,600,859
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,164.00+9.25(+0.18%)

F Dow Jones38,900.00+68.00(+0.18%)

F Nasdaq18,030.50+29.75(+0.17%)

E-mini Russell 2000 Index Futur2,053.00+7.20(+0.35%)

Petróleo78.45+0.34(+0.44%)

Oro2,311.00+2.40(+0.10%)

Artificial Intelligence Technology Solutions Inc. (AITX)

F S&P 500
5,164.00
+9.25(+0.18%)

F Dow Jones
38,900.00
+68.00(+0.18%)

F Nasdaq
18,030.50
+29.75(+0.17%)

E-mini Russell 2000 Index Futur
2,053.00
+7.20(+0.35%)

Petróleo
78.45
+0.34(+0.44%)

Oro
2,311.00
+2.40(+0.10%)